Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.15 | 31.15 | 30.52 | 30.81 | 225,777 | -0.18(-0.58%) |
May 29, 2008 | 31.00 | 31.10 | 30.67 | 30.99 | 76,793 | +0.15(+0.49%) |
May 28, 2008 | 30.46 | 30.94 | 30.27 | 30.84 | 74,057 | +0.39(+1.28%) |
May 27, 2008 | 30.84 | 30.97 | 30.15 | 30.45 | 34,326 | -0.17(-0.56%) |
May 26, 2008 | 30.67 | 30.99 | 30.42 | 30.62 | 8,918 | +0.05(+0.16%) |
May 23, 2008 | 30.86 | 30.86 | 30.12 | 30.57 | 34,098 | +0.05(+0.16%) |
May 22, 2008 | 30.00 | 30.94 | 29.99 | 30.52 | 47,789 | +0.77(+2.59%) |
May 21, 2008 | 30.75 | 31.19 | 29.50 | 29.75 | 76,396 | -1.16(-3.75%) |
May 20, 2008 | 31.36 | 31.36 | 30.00 | 30.91 | 72,785 | -0.27(-0.87%) |
May 19, 2008 | 31.25 | 31.25 | 31.12 | 31.18 | 25,938 | +0.00(+0.00%) |
May 16, 2008 | 31.25 | 31.25 | 31.12 | 31.18 | 25,938 | +0.08(+0.26%) |
May 15, 2008 | 31.03 | 31.22 | 30.99 | 31.10 | 141,175 | +0.07(+0.23%) |
May 14, 2008 | 31.30 | 31.38 | 31.03 | 31.03 | 45,286 | -0.26(-0.83%) |
May 13, 2008 | 31.01 | 31.40 | 31.01 | 31.29 | 46,013 | +0.16(+0.51%) |
May 12, 2008 | 31.32 | 31.40 | 31.00 | 31.13 | 65,031 | -0.03(-0.10%) |
May 09, 2008 | 31.49 | 31.50 | 31.06 | 31.16 | 64,811 | -0.05(-0.16%) |
May 08, 2008 | 30.70 | 31.45 | 30.70 | 31.21 | 184,149 | +0.20(+0.64%) |
May 07, 2008 | 30.75 | 31.25 | 30.75 | 31.01 | 96,911 | +0.17(+0.55%) |
May 06, 2008 | 31.00 | 31.30 | 30.84 | 30.84 | 89,072 | +0.02(+0.06%) |
May 05, 2008 | 30.81 | 31.44 | 30.81 | 30.82 | 185,998 | +0.01(+0.03%) |
May 02, 2008 | 30.68 | 31.12 | 30.81 | 30.81 | 142,285 | -0.19(-0.61%) |
May 01, 2008 | 30.71 | 31.25 | 31.00 | 31.00 | 90,078 | +0.50(+1.64%) |
Apr 30, 2008 | 30.10 | 31.50 | 30.10 | 30.50 | 376,841 | +0.34(+1.13%) |
Apr 29, 2008 | 30.00 | 30.30 | 29.95 | 30.16 | 22,627 | +0.15(+0.50%) |
Apr 28, 2008 | 29.95 | 30.50 | 29.95 | 30.01 | 52,925 | +0.13(+0.44%) |
Apr 25, 2008 | 30.19 | 30.41 | 29.88 | 29.88 | 65,007 | -0.31(-1.03%) |
Apr 24, 2008 | 29.90 | 30.24 | 29.50 | 30.19 | 56,618 | +0.23(+0.77%) |
Apr 23, 2008 | 28.89 | 30.62 | 28.89 | 29.96 | 98,011 | +0.87(+2.99%) |
Apr 22, 2008 | 29.62 | 29.62 | 28.69 | 29.09 | 38,645 | +0.14(+0.48%) |
Apr 21, 2008 | 30.37 | 30.37 | 28.60 | 28.95 | 74,118 | -1.11(-3.69%) |
Apr 18, 2008 | 30.02 | 30.24 | 29.38 | 30.06 | 61,934 | +0.07(+0.23%) |
Apr 17, 2008 | 30.20 | 30.20 | 29.91 | 29.99 | 6,792 | -0.22(-0.73%) |
Apr 16, 2008 | 30.23 | 30.42 | 29.95 | 30.21 | 77,947 | -0.04(-0.13%) |
Apr 15, 2008 | 29.85 | 30.25 | 29.85 | 30.25 | 19,190 | +0.30(+1.00%) |
Apr 14, 2008 | 30.09 | 30.09 | 29.90 | 29.95 | 14,787 | -0.06(-0.20%) |
Apr 11, 2008 | 30.75 | 30.75 | 29.75 | 30.01 | 44,437 | -0.47(-1.54%) |
Apr 10, 2008 | 31.10 | 31.10 | 30.47 | 30.48 | 25,735 | -0.64(-2.06%) |
Apr 09, 2008 | 31.03 | 31.32 | 30.61 | 31.12 | 38,427 | +0.13(+0.42%) |
Apr 08, 2008 | 30.76 | 31.23 | 30.76 | 30.99 | 47,332 | +0.36(+1.18%) |
Apr 07, 2008 | 31.05 | 31.38 | 30.61 | 30.63 | 120,293 | -0.18(-0.58%) |
Apr 04, 2008 | 31.00 | 31.00 | 30.41 | 30.81 | 35,196 | +0.30(+0.98%) |
Apr 03, 2008 | 30.32 | 30.89 | 30.01 | 30.51 | 27,028 | +0.15(+0.49%) |
Apr 02, 2008 | 30.60 | 31.16 | 30.36 | 30.36 | 27,897 | -0.47(-1.52%) |
Apr 01, 2008 | 30.44 | 31.00 | 30.32 | 30.83 | 39,377 | +0.38(+1.25%) |
Mar 31, 2008 | 29.90 | 30.45 | 29.80 | 30.45 | 88,765 | +0.49(+1.64%) |
Mar 28, 2008 | 30.00 | 30.55 | 29.64 | 29.96 | 73,003 | -0.37(-1.22%) |
Mar 27, 2008 | 30.50 | 30.50 | 29.97 | 30.33 | 58,043 | +0.07(+0.23%) |
Mar 26, 2008 | 30.36 | 30.64 | 30.00 | 30.26 | 84,076 | +0.02(+0.07%) |
Mar 25, 2008 | 30.68 | 31.10 | 30.24 | 30.24 | 60,788 | -0.36(-1.18%) |
Mar 24, 2008 | 29.89 | 30.84 | 29.62 | 30.60 | 135,956 | +0.34(+1.12%) |
Mar 21, 2008 | 30.48 | 30.82 | 28.85 | 30.26 | 152,773 | +0.00(+0.00%) |
Mar 20, 2008 | 30.48 | 30.82 | 28.85 | 30.26 | 152,773 | +0.35(+1.17%) |
Mar 19, 2008 | 30.20 | 30.60 | 29.91 | 29.91 | 40,486 | -0.34(-1.12%) |
Mar 18, 2008 | 30.39 | 30.80 | 29.92 | 30.25 | 65,939 | -0.15(-0.49%) |
Mar 17, 2008 | 30.57 | 30.85 | 29.59 | 30.40 | 41,570 | -0.61(-1.97%) |
Mar 14, 2008 | 30.25 | 31.47 | 30.00 | 31.01 | 30,707 | +0.41(+1.34%) |
Mar 13, 2008 | 31.06 | 31.06 | 30.39 | 30.60 | 70,050 | -0.46(-1.48%) |
Mar 12, 2008 | 31.26 | 31.53 | 30.74 | 31.06 | 38,911 | -0.44(-1.40%) |
Mar 11, 2008 | 31.75 | 31.75 | 31.50 | 31.50 | 107,968 | -0.25(-0.79%) |
Mar 10, 2008 | 31.75 | 32.39 | 31.50 | 31.75 | 40,542 | +0.00(+0.00%) |
Mar 07, 2008 | 31.75 | 31.75 | 31.15 | 31.75 | 39,897 | -0.05(-0.16%) |
Mar 06, 2008 | 31.51 | 32.40 | 31.26 | 31.80 | 146,695 | +0.22(+0.70%) |
Mar 05, 2008 | 29.28 | 32.76 | 29.28 | 31.58 | 169,561 | +1.89(+6.37%) |
Mar 04, 2008 | 29.73 | 30.17 | 29.29 | 29.69 | 122,072 | +0.32(+1.09%) |